Dorsey Wright Focus 5 ETF FT (NQ: FV )

37.92 USD +0.48 (+1.28%)
Official Closing Price Updated: 4:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 37.21 37.73 37.21 37.44 143,100 -0.12(-0.32%)
Nov 19, 2020 36.98 37.61 36.98 37.56 116,942 +0.40(+1.08%)
Nov 18, 2020 37.48 37.62 37.15 37.16 79,034 -0.13(-0.34%)
Nov 17, 2020 36.90 37.43 36.82 37.29 102,651 +0.19(+0.51%)
Nov 16, 2020 36.65 37.17 36.65 37.10 116,944 +0.41(+1.12%)
Nov 13, 2020 36.54 36.70 36.39 36.69 60,900 +0.52(+1.45%)
Nov 12, 2020 36.53 36.63 35.97 36.17 81,212 -0.38(-1.05%)
Nov 11, 2020 36.37 36.81 36.25 36.55 143,627 +0.61(+1.70%)
Nov 10, 2020 36.00 36.24 35.42 35.94 185,344 -0.42(-1.16%)
Nov 09, 2020 37.45 37.46 36.36 36.36 167,078 -0.48(-1.30%)
Nov 06, 2020 36.52 36.93 36.46 36.84 270,900 +0.10(+0.27%)
Nov 05, 2020 36.52 36.80 36.31 36.74 135,892 +1.08(+3.03%)
Nov 04, 2020 35.30 35.98 35.12 35.66 124,419 +0.92(+2.65%)
Nov 03, 2020 34.41 34.89 34.24 34.74 158,292 +0.74(+2.18%)
Nov 02, 2020 34.13 34.34 33.65 34.00 365,740 +0.17(+0.50%)
Oct 30, 2020 34.28 34.43 33.57 33.83 148,000 -0.82(-2.36%)
Oct 29, 2020 34.04 34.85 34.04 34.65 228,694 +0.62(+1.81%)
Oct 28, 2020 34.33 34.64 34.03 34.03 307,007 -1.25(-3.54%)
Oct 27, 2020 35.05 35.57 34.95 35.28 105,695 -0.07(-0.20%)
Oct 26, 2020 35.57 35.89 34.87 35.35 148,052 -0.73(-2.02%)
Oct 23, 2020 35.87 36.12 35.76 36.08 82,200 +0.19(+0.53%)
Oct 22, 2020 35.76 35.99 35.39 35.89 87,527 +0.08(+0.22%)
Oct 21, 2020 36.05 36.33 35.76 35.81 103,910 -0.11(-0.31%)
Oct 20, 2020 35.89 36.37 35.89 35.92 135,970 +0.05(+0.14%)
Oct 19, 2020 36.16 36.56 35.71 35.87 275,390 -0.37(-1.02%)
Oct 16, 2020 36.45 36.60 36.24 36.24 128,600 -0.09(-0.25%)
Oct 15, 2020 35.69 36.39 35.62 36.33 113,883 +0.02(+0.06%)
Oct 14, 2020 36.58 36.79 36.23 36.31 273,486 -0.21(-0.58%)
Oct 13, 2020 36.38 36.67 36.38 36.52 92,365 +0.09(+0.25%)
Oct 12, 2020 36.27 36.63 36.22 36.43 76,997 +0.45(+1.25%)
Oct 09, 2020 35.71 36.11 35.71 35.98 123,100 +0.36(+1.01%)
Oct 08, 2020 35.57 35.72 35.43 35.62 114,797 +0.28(+0.79%)
Oct 07, 2020 34.88 35.45 34.88 35.34 70,881 +0.73(+2.11%)
Oct 06, 2020 34.88 35.42 34.57 34.61 101,474 -0.40(-1.14%)
Oct 05, 2020 34.52 35.03 34.52 35.01 69,869 +0.66(+1.92%)
Oct 02, 2020 34.01 34.58 34.01 34.35 90,100 -0.35(-1.02%)
Oct 01, 2020 34.35 34.76 34.35 34.70 257,161 +0.58(+1.71%)
Sep 30, 2020 34.03 34.47 33.97 34.12 295,347 +0.08(+0.24%)
Sep 29, 2020 34.08 34.33 34.03 34.04 70,390 -0.14(-0.40%)
Sep 28, 2020 33.95 34.23 33.87 34.18 177,317 +0.67(+1.99%)
Sep 25, 2020 32.84 33.61 32.80 33.51 100,300 +0.61(+1.85%)
Sep 24, 2020 32.66 33.32 32.46 32.90 216,737 -0.03(-0.08%)
Sep 23, 2020 33.52 33.87 32.92 32.93 128,153 -0.72(-2.14%)
Sep 22, 2020 33.40 33.76 33.09 33.65 109,911 +0.45(+1.36%)
Sep 21, 2020 32.72 33.21 32.46 33.20 187,249 -0.20(-0.60%)
Sep 18, 2020 33.69 33.88 32.99 33.40 92,800 -0.25(-0.74%)
Sep 17, 2020 33.27 33.82 33.16 33.65 208,190 -0.45(-1.32%)
Sep 16, 2020 34.80 34.80 34.05 34.10 222,164 -0.20(-0.58%)
Sep 15, 2020 34.14 34.45 34.12 34.30 197,562 +0.43(+1.27%)
Sep 14, 2020 33.70 34.04 33.70 33.87 102,972 +0.48(+1.44%)
Sep 11, 2020 33.69 33.81 32.95 33.39 135,500 -0.03(-0.09%)
Sep 10, 2020 34.24 34.63 33.42 33.42 152,654 -0.69(-2.02%)
Sep 09, 2020 33.85 34.35 33.64 34.11 226,460 +0.72(+2.16%)
Sep 08, 2020 33.47 34.14 33.39 33.39 197,213 -1.20(-3.47%)
Sep 04, 2020 35.12 35.76 33.51 34.59 213,800 -0.66(-1.87%)
Sep 03, 2020 36.49 36.49 34.97 35.25 248,502 -1.78(-4.81%)
Sep 02, 2020 36.95 37.10 36.46 37.03 243,589 +0.29(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.